Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 20,14 | 21,02 | 20,02 | 20,88 | 20,88 | 200 |
22 may 2024 | 20,32 | 20,40 | 20,20 | 20,26 | 20,26 | - |
21 may 2024 | 20,28 | 20,50 | 20,04 | 20,44 | 20,44 | - |
20 may 2024 | 20,16 | 20,40 | 20,04 | 20,40 | 20,40 | - |
17 may 2024 | 20,10 | 20,28 | 19,98 | 20,28 | 20,28 | - |
16 may 2024 | 20,82 | 20,82 | 20,16 | 20,22 | 20,22 | - |
15 may 2024 | 20,32 | 20,94 | 20,20 | 20,94 | 20,94 | - |
14 may 2024 | 19,81 | 20,48 | 19,57 | 20,44 | 20,44 | - |
13 may 2024 | 20,04 | 20,04 | 19,74 | 19,93 | 19,93 | - |
10 may 2024 | 19,04 | 20,16 | 18,92 | 20,16 | 20,16 | - |
09 may 2024 | 18,99 | 19,16 | 18,88 | 19,16 | 19,16 | - |
08 may 2024 | 18,91 | 19,11 | 18,80 | 19,11 | 19,11 | - |
07 may 2024 | 18,85 | 19,07 | 18,74 | 19,03 | 19,03 | - |
06 may 2024 | 18,83 | 18,98 | 18,72 | 18,96 | 18,96 | - |
03 may 2024 | 18,63 | 18,94 | 18,52 | 18,94 | 18,94 | - |
02 may 2024 | 18,64 | 18,78 | 18,64 | 18,74 | 18,74 | 200 |
30 abr 2024 | 18,72 | 18,90 | 18,64 | 18,64 | 18,64 | - |
29 abr 2024 | 18,61 | 18,83 | 18,61 | 18,83 | 18,83 | - |
26 abr 2024 | 18,60 | 18,94 | 18,60 | 18,72 | 18,72 | - |
25 abr 2024 | 18,60 | 18,60 | 18,40 | 18,49 | 18,49 | - |
24 abr 2024 | 18,29 | 18,81 | 18,29 | 18,71 | 18,71 | 100 |
23 abr 2024 | 17,65 | 18,40 | 17,65 | 18,40 | 18,40 | - |
22 abr 2024 | 17,73 | 18,00 | 17,62 | 17,76 | 17,76 | - |
19 abr 2024 | 17,69 | 17,87 | 17,49 | 17,84 | 17,84 | - |
18 abr 2024 | 17,90 | 17,98 | 17,42 | 17,80 | 17,80 | - |
17 abr 2024 | 17,66 | 18,02 | 17,66 | 18,01 | 18,01 | - |
16 abr 2024 | 17,99 | 17,99 | 17,66 | 17,77 | 17,77 | 90 |
15 abr 2024 | 17,53 | 18,11 | 17,42 | 18,10 | 18,10 | - |
12 abr 2024 | 17,67 | 18,28 | 17,45 | 17,64 | 17,64 | - |
11 abr 2024 | 17,73 | 17,80 | 17,54 | 17,78 | 17,78 | - |
10 abr 2024 | 17,81 | 18,21 | 17,80 | 17,84 | 17,84 | - |
09 abr 2024 | 18,23 | 18,27 | 17,92 | 17,92 | 17,92 | 20 |
08 abr 2024 | 17,80 | 18,36 | 17,80 | 18,34 | 18,34 | - |
05 abr 2024 | 17,75 | 17,91 | 17,57 | 17,91 | 17,91 | - |
04 abr 2024 | 17,64 | 17,86 | 17,64 | 17,86 | 17,86 | - |
03 abr 2024 | 17,81 | 17,81 | 17,32 | 17,75 | 17,75 | - |
02 abr 2024 | 17,83 | 18,03 | 17,78 | 17,92 | 17,92 | - |
28 mar 2024 | 17,87 | 17,94 | 17,83 | 17,94 | 17,94 | - |
27 mar 2024 | 18,07 | 18,17 | 17,98 | 17,98 | 17,98 | - |
26 mar 2024 | 18,22 | 18,28 | 18,04 | 18,18 | 18,18 | - |
25 mar 2024 | 18,30 | 18,33 | 18,19 | 18,33 | 18,33 | - |
22 mar 2024 | 18,40 | 18,50 | 18,40 | 18,41 | 18,41 | - |
21 mar 2024 | 17,80 | 18,51 | 17,69 | 18,51 | 18,51 | - |
20 mar 2024 | 18,29 | 18,35 | 17,91 | 17,91 | 17,91 | - |
19 mar 2024 | 18,02 | 18,40 | 18,02 | 18,40 | 18,40 | - |
18 mar 2024 | 18,39 | 18,44 | 18,13 | 18,13 | 18,13 | - |
15 mar 2024 | 18,50 | 18,74 | 18,39 | 18,50 | 18,50 | - |
14 mar 2024 | 18,71 | 18,90 | 18,51 | 18,61 | 18,61 | - |
13 mar 2024 | 18,89 | 19,00 | 18,79 | 18,82 | 18,82 | - |
12 mar 2024 | 18,53 | 19,00 | 18,42 | 19,00 | 19,00 | - |
11 mar 2024 | 19,33 | 19,33 | 18,30 | 18,64 | 18,64 | 238 |
08 mar 2024 | 19,10 | 19,45 | 18,79 | 19,45 | 19,45 | 110 |
07 mar 2024 | 18,71 | 19,24 | 18,67 | 19,22 | 19,22 | - |
06 mar 2024 | 18,13 | 18,82 | 18,13 | 18,82 | 18,82 | - |
05 mar 2024 | 18,50 | 18,60 | 18,23 | 18,24 | 18,24 | - |
04 mar 2024 | 18,78 | 18,84 | 18,58 | 18,61 | 18,61 | - |
01 mar 2024 | 18,29 | 18,90 | 18,18 | 18,89 | 18,89 | - |
29 feb 2024 | 18,41 | 18,63 | 18,40 | 18,40 | 18,40 | - |
28 feb 2024 | 18,57 | 18,69 | 18,52 | 18,52 | 18,52 | - |
27 feb 2024 | 18,75 | 18,75 | 18,66 | 18,68 | 18,68 | - |
26 feb 2024 | 18,55 | 18,86 | 18,55 | 18,86 | 18,86 | 51 |
23 feb 2024 | 18,83 | 18,83 | 18,62 | 18,66 | 18,66 | - |
22 feb 2024 | 18,73 | 19,05 | 18,73 | 18,94 | 18,94 | - |
21 feb 2024 | 19,04 | 19,04 | 18,82 | 18,84 | 18,84 | - |
20 feb 2024 | 19,20 | 19,28 | 19,04 | 19,16 | 19,16 | - |
19 feb 2024 | 19,21 | 19,33 | 19,00 | 19,32 | 19,32 | - |
16 feb 2024 | 19,18 | 19,70 | 19,06 | 19,33 | 19,33 | - |
15 feb 2024 | 18,57 | 19,31 | 18,35 | 19,30 | 19,30 | - |
14 feb 2024 | 17,92 | 18,68 | 17,92 | 18,68 | 18,68 | - |
13 feb 2024 | 18,08 | 18,25 | 17,88 | 18,03 | 18,03 | - |
12 feb 2024 | 17,86 | 18,32 | 17,86 | 18,19 | 18,19 | - |
09 feb 2024 | 17,69 | 17,97 | 17,58 | 17,97 | 17,97 | - |
08 feb 2024 | 17,33 | 17,80 | 17,33 | 17,80 | 17,80 | - |
07 feb 2024 | 16,80 | 17,44 | 16,70 | 17,44 | 17,44 | - |
06 feb 2024 | 16,89 | 17,13 | 16,79 | 16,90 | 16,90 | - |
05 feb 2024 | 16,75 | 16,99 | 16,65 | 16,99 | 16,99 | - |
02 feb 2024 | 17,04 | 17,26 | 16,85 | 16,85 | 16,85 | - |
01 feb 2024 | 17,34 | 17,34 | 17,14 | 17,15 | 17,15 | - |
31 ene 2024 | 17,02 | 17,45 | 16,91 | 17,45 | 17,45 | - |
30 ene 2024 | 16,95 | 17,30 | 16,85 | 17,13 | 17,13 | - |
29 ene 2024 | 16,55 | 17,06 | 16,35 | 17,06 | 17,06 | - |
26 ene 2024 | 16,58 | 16,65 | 16,45 | 16,65 | 16,65 | - |
25 ene 2024 | 16,17 | 16,68 | 16,17 | 16,68 | 16,68 | - |
24 ene 2024 | 16,39 | 16,43 | 16,18 | 16,27 | 16,27 | - |
23 ene 2024 | 16,18 | 16,55 | 16,08 | 16,49 | 16,49 | - |
22 ene 2024 | 16,23 | 16,39 | 16,23 | 16,28 | 16,28 | - |
19 ene 2024 | 16,05 | 16,33 | 15,95 | 16,33 | 16,33 | - |
18 ene 2024 | 15,89 | 16,15 | 15,78 | 16,15 | 16,15 | 120 |
17 ene 2024 | 15,63 | 15,74 | 15,37 | 15,74 | 15,74 | - |
16 ene 2024 | 15,54 | 15,73 | 15,44 | 15,73 | 15,73 | - |
15 ene 2024 | 15,73 | 15,88 | 15,63 | 15,64 | 15,64 | - |
12 ene 2024 | 15,57 | 16,03 | 15,47 | 15,83 | 15,83 | - |
11 ene 2024 | 15,54 | 16,13 | 15,44 | 15,67 | 15,67 | - |
10 ene 2024 | 15,27 | 15,64 | 15,17 | 15,64 | 15,64 | - |
09 ene 2024 | 15,20 | 15,37 | 15,10 | 15,37 | 15,37 | - |
08 ene 2024 | 14,73 | 15,30 | 14,64 | 15,30 | 15,30 | - |
05 ene 2024 | 15,24 | 15,24 | 14,76 | 14,82 | 14,82 | - |
04 ene 2024 | 15,04 | 15,34 | 14,94 | 15,34 | 15,34 | - |
03 ene 2024 | 15,58 | 15,58 | 15,11 | 15,14 | 15,14 | - |
02 ene 2024 | 16,19 | 16,19 | 15,61 | 15,68 | 15,68 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |